Eugene Investment & Securities Co.,Ltd. (KRX:001200)
South Korea · Delayed Price · Currency is KRW 5,210.00
-200.00 (-3.70%)
May 19, 2026, 3:30 PM KST
KRX:001200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5,360.00 | 5,440.00 | 5,120.00 | 5,210.00 | 5,210.00 | -3.70% | 1,280,454 |
| May 18, 2026 | 5,660.00 | 5,860.00 | 4,945.00 | 5,410.00 | 5,410.00 | -7.99% | 4,944,993 |
| May 15, 2026 | 6,300.00 | 6,920.00 | 5,770.00 | 5,880.00 | 5,880.00 | -5.62% | 8,751,527 |
| May 14, 2026 | 5,920.00 | 6,250.00 | 5,850.00 | 6,230.00 | 6,230.00 | 5.24% | 2,448,695 |
| May 13, 2026 | 6,040.00 | 6,060.00 | 5,840.00 | 5,920.00 | 5,920.00 | -4.36% | 1,454,508 |
| May 12, 2026 | 6,270.00 | 6,450.00 | 5,620.00 | 6,190.00 | 6,190.00 | - | 3,061,454 |
| May 11, 2026 | 6,310.00 | 6,650.00 | 6,050.00 | 6,190.00 | 6,190.00 | 0.32% | 3,425,442 |
| May 8, 2026 | 5,960.00 | 6,300.00 | 5,930.00 | 6,170.00 | 6,170.00 | 2.32% | 2,355,125 |
| May 7, 2026 | 6,400.00 | 6,410.00 | 5,970.00 | 6,030.00 | 6,030.00 | -5.78% | 2,804,051 |
| May 6, 2026 | 6,440.00 | 6,570.00 | 6,040.00 | 6,400.00 | 6,400.00 | 7.02% | 10,249,760 |
| May 4, 2026 | 5,730.00 | 6,260.00 | 5,720.00 | 5,980.00 | 5,980.00 | 6.98% | 6,084,207 |
| Apr 30, 2026 | 6,050.00 | 6,080.00 | 5,450.00 | 5,590.00 | 5,590.00 | -6.37% | 3,591,301 |
| Apr 29, 2026 | 6,140.00 | 6,240.00 | 5,950.00 | 5,970.00 | 5,970.00 | -4.94% | 3,677,809 |
| Apr 28, 2026 | 5,620.00 | 6,810.00 | 5,430.00 | 6,280.00 | 6,280.00 | 12.95% | 28,832,550 |
| Apr 27, 2026 | 5,240.00 | 5,600.00 | 5,150.00 | 5,560.00 | 5,560.00 | 8.38% | 3,532,277 |
| Apr 24, 2026 | 5,080.00 | 5,220.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.59% | 828,244 |
| Apr 23, 2026 | 5,150.00 | 5,200.00 | 4,975.00 | 5,100.00 | 5,100.00 | 0.39% | 1,339,892 |
| Apr 22, 2026 | 5,050.00 | 5,090.00 | 4,970.00 | 5,080.00 | 5,080.00 | 0.40% | 657,371 |
| Apr 21, 2026 | 5,080.00 | 5,100.00 | 5,000.00 | 5,060.00 | 5,060.00 | 0.60% | 461,420 |
| Apr 20, 2026 | 5,030.00 | 5,070.00 | 4,960.00 | 5,030.00 | 5,030.00 | 0.40% | 394,512 |
| Apr 17, 2026 | 5,090.00 | 5,090.00 | 4,955.00 | 5,010.00 | 5,010.00 | -1.57% | 565,824 |
| Apr 16, 2026 | 5,130.00 | 5,140.00 | 5,010.00 | 5,090.00 | 5,090.00 | - | 612,876 |
| Apr 15, 2026 | 5,150.00 | 5,150.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.79% | 792,111 |
| Apr 14, 2026 | 4,965.00 | 5,100.00 | 4,950.00 | 5,050.00 | 5,050.00 | 4.45% | 1,067,911 |
| Apr 13, 2026 | 4,810.00 | 4,900.00 | 4,780.00 | 4,835.00 | 4,835.00 | -1.23% | 452,624 |
| Apr 10, 2026 | 4,825.00 | 4,915.00 | 4,810.00 | 4,895.00 | 4,895.00 | 3.16% | 650,530 |
| Apr 9, 2026 | 4,885.00 | 4,912.00 | 4,710.00 | 4,745.00 | 4,745.00 | -4.91% | 787,975 |
| Apr 8, 2026 | 4,740.00 | 4,995.00 | 4,730.00 | 4,990.00 | 4,990.00 | 9.79% | 1,304,358 |
| Apr 7, 2026 | 4,585.00 | 4,670.00 | 4,482.00 | 4,545.00 | 4,545.00 | 0.44% | 475,171 |
| Apr 6, 2026 | 4,535.00 | 4,565.00 | 4,445.00 | 4,525.00 | 4,525.00 | 0.56% | 404,256 |
| Apr 3, 2026 | 4,530.00 | 4,550.00 | 4,490.00 | 4,500.00 | 4,500.00 | 1.93% | 439,226 |
| Apr 2, 2026 | 4,775.00 | 4,780.00 | 4,365.00 | 4,415.00 | 4,415.00 | -7.35% | 1,177,228 |
| Apr 1, 2026 | 4,570.00 | 4,770.00 | 4,550.00 | 4,765.00 | 4,765.00 | 7.93% | 808,964 |
| Mar 31, 2026 | 4,610.00 | 4,625.00 | 4,405.00 | 4,415.00 | 4,415.00 | -6.36% | 1,138,302 |
| Mar 30, 2026 | 4,600.00 | 4,740.00 | 4,520.00 | 4,715.00 | 4,715.00 | -4.94% | 3,088,454 |
| Mar 27, 2026 | 4,825.00 | 4,995.00 | 4,790.00 | 4,960.00 | 4,780.00 | 0.61% | 860,183 |
| Mar 26, 2026 | 5,130.00 | 5,140.00 | 4,910.00 | 4,930.00 | 4,751.09 | -3.71% | 873,033 |
| Mar 25, 2026 | 5,010.00 | 5,210.00 | 5,010.00 | 5,120.00 | 4,934.19 | 3.23% | 1,727,509 |
| Mar 24, 2026 | 5,100.00 | 5,110.00 | 4,870.00 | 4,960.00 | 4,780.00 | 0.20% | 1,072,426 |
| Mar 23, 2026 | 5,090.00 | 5,120.00 | 4,875.00 | 4,950.00 | 4,770.36 | -5.53% | 1,478,958 |
| Mar 20, 2026 | 5,040.00 | 5,340.00 | 5,020.00 | 5,240.00 | 5,049.84 | 5.43% | 2,237,441 |
| Mar 19, 2026 | 4,970.00 | 5,100.00 | 4,945.00 | 4,970.00 | 4,789.64 | -3.31% | 906,848 |
| Mar 18, 2026 | 4,920.00 | 5,230.00 | 4,920.00 | 5,140.00 | 4,953.47 | 4.90% | 1,692,495 |
| Mar 17, 2026 | 4,980.00 | 4,990.00 | 4,875.00 | 4,900.00 | 4,722.18 | 0.10% | 856,783 |
| Mar 16, 2026 | 4,835.00 | 4,935.00 | 4,785.00 | 4,895.00 | 4,717.36 | 1.14% | 755,745 |
| Mar 13, 2026 | 4,810.00 | 4,915.00 | 4,745.00 | 4,840.00 | 4,664.35 | -1.53% | 653,652 |
| Mar 12, 2026 | 4,845.00 | 4,930.00 | 4,785.00 | 4,915.00 | 4,736.63 | 0.61% | 752,523 |
| Mar 11, 2026 | 4,950.00 | 5,120.00 | 4,785.00 | 4,885.00 | 4,707.72 | 1.88% | 2,119,780 |
| Mar 10, 2026 | 4,950.00 | 4,970.00 | 4,735.00 | 4,795.00 | 4,620.99 | 1.27% | 1,674,145 |
| Mar 9, 2026 | 4,680.00 | 4,760.00 | 4,430.00 | 4,735.00 | 4,563.17 | -4.73% | 1,574,702 |